Kingspan Group plc (ISE:KRX)
Ireland flag Ireland · Delayed Price · Currency is EUR
71.20
+1.80 (2.59%)
Sep 8, 2025, 4:30 PM GMT

Kingspan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202570.0071.4569.6571.2071.202.59%311,061
Sep 5, 202568.5070.0568.3069.4069.402.06%412,826
Sep 4, 202567.3068.3566.8568.0068.000.97%447,651
Sep 3, 202566.0067.5065.5567.3567.092.82%447,925
Sep 2, 202566.6567.3565.2565.5065.24-1.13%367,850
Sep 1, 202565.7066.5065.7066.2565.990.53%226,995
Aug 29, 202566.6567.2065.8565.9065.64-1.86%446,333
Aug 28, 202566.6567.6566.6567.1566.890.30%500,875
Aug 27, 202567.0067.7066.8066.9566.69-0.30%200,731
Aug 26, 202567.7568.2067.1567.1566.89-2.33%728,637
Aug 25, 202569.5069.8068.6068.7568.48-1.65%163,352
Aug 22, 202568.0070.1068.0069.9069.631.82%242,877
Aug 21, 202568.8069.4068.1068.6568.38-0.44%252,357
Aug 20, 202571.5572.3068.9568.9568.68-4.44%456,044
Aug 19, 202570.6572.3070.6572.1571.871.98%334,846
Aug 18, 202570.8571.0069.5070.7570.47-0.35%293,823
Aug 15, 202570.0071.0569.9071.0070.721.72%600,858
Aug 14, 202570.5070.9069.5069.8069.53-0.07%438,867
Aug 13, 202569.3069.9068.8569.8569.581.60%450,395
Aug 12, 202568.6569.2068.5068.7568.480.66%466,500
Aug 11, 202571.3071.8568.3068.3068.03-3.80%288,152
Aug 8, 202568.5072.1567.1571.0070.72-0.84%927,921
Aug 7, 202570.6572.3070.5571.6071.321.42%786,110
Aug 6, 202570.6071.2570.1070.6070.321.15%398,073
Aug 5, 202570.3570.7069.4069.8069.530.36%236,258
Aug 4, 202569.6570.0069.3069.5569.280.36%233,430
Aug 1, 202571.5571.5569.1569.3069.03-4.61%747,849
Jul 31, 202572.8075.0572.6572.6572.37-2.55%483,958
Jul 30, 202574.8575.9574.5574.5574.26-0.33%321,671
Jul 29, 202574.1075.7574.1074.8074.510.67%350,197
Jul 28, 202575.9076.1074.0074.3074.01-0.27%212,795
Jul 25, 202574.9074.9073.8574.5074.21-0.47%193,698
Jul 24, 202575.1575.5073.8574.8574.560.47%335,867
Jul 23, 202573.0574.5573.0574.5074.213.62%684,946
Jul 22, 202572.9572.9571.3071.9071.62-1.30%330,956
Jul 21, 202573.1073.4572.4072.8572.570.07%182,629
Jul 18, 202572.1072.8571.4072.8072.521.53%301,343
Jul 17, 202569.4071.9069.0071.7071.423.39%442,922
Jul 16, 202570.6570.8069.2069.3569.08-2.53%362,945
Jul 15, 202571.0571.6570.8571.1570.870.35%201,680
Jul 14, 202571.5571.6070.5570.9070.62-1.46%178,300
Jul 11, 202572.5572.6071.1571.9571.67-1.37%186,978
Jul 10, 202572.7573.2572.2072.9572.671.04%416,618
Jul 9, 202571.8072.3570.7572.2071.920.35%268,167
Jul 8, 202570.6071.9569.8571.9571.672.13%314,772
Jul 7, 202571.1571.1570.0570.4570.17-0.63%150,467
Jul 4, 202570.1070.9069.6570.9070.620.14%214,579
Jul 3, 202572.5572.8070.6570.8070.52-1.94%294,078
Jul 2, 202572.1572.3570.7572.2071.920.84%484,795
Jul 1, 202571.9072.0070.1571.6071.32-0.83%279,564